CBDG

THC Farmaceuticals (PK) Historical Data

CBDG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.348 0.00 0.0% 0.348 0.348 0.348 100
May 05 2021 0.348 0.049 16.39% 0.348 0.348 0.314 6,786
May 04 2021 0.299 0.0979 48.68% 0.201 0.34675 0.201 20,618
May 03 2021 0.2011 0.00 +0.00% 0.2011 0.2011 0.2011 0
May 03 2021 0.2011 -0.0045 -2.19% 0.2011 0.2011 0.2011 100
Apr 30 2021 0.2056 0.0025 1.23% 0.2056 0.2056 0.2056 100
Apr 29 2021 0.2031 0.00 +0.00% 0.2006 0.2031 0.2006 0
Apr 29 2021 0.2031 -0.0968 -32.28% 0.2006 0.2031 0.2006 2,855
Apr 28 2021 0.2999 0.00 +0.00% 0.2999 0.2999 0.2999 0
Apr 28 2021 0.2999 -0.0001 -0.03% 0.2999 0.2999 0.2999 100
Apr 27 2021 0.30 -0.01 -3.23% 0.30 0.30 0.186 1,300
Apr 26 2021 0.31 0.00 +0.00% 0.31 0.31 0.31 0
Apr 26 2021 0.31 0.00 0.0% 0.31 0.31 0.31 0
Apr 23 2021 0.31 0.109 54.23% 0.2599 0.31 0.233215 16,920
Apr 22 2021 0.201 0.0004 0.2% 0.201 0.201 0.201 3,990
Apr 21 2021 0.2006 0.00 +0.00% 0.27 0.27 0.2006 0
Apr 21 2021 0.2006 -0.0693 -25.68% 0.27 0.27 0.2006 655
Apr 20 2021 0.2699 -0.0289 -9.67% 0.2899 0.2899 0.2699 3,357
Apr 19 2021 0.2988 0.00 0.0% 0.2988 0.2988 0.2988 0
Apr 16 2021 0.2988 0.00 0.0% 0.2988 0.2988 0.2988 350
Apr 15 2021 0.2988 0.00 +0.00% 0.201 0.2989 0.201 0
Apr 15 2021 0.2988 -0.0011 -0.37% 0.201 0.2989 0.201 1,922
Apr 14 2021 0.2999 0.0979 48.47% 0.30 0.30 0.2999 2,930
Apr 13 2021 0.202 -0.00205 -1.0% 0.2021 0.251 0.202 1,412
Apr 12 2021 0.20405 0.00 +0.00% 0.20405 0.20405 0.20405 0
Apr 12 2021 0.20405 0.00 0.0% 0.20405 0.20405 0.20405 0
Apr 09 2021 0.20405 -0.09595 -31.98% 0.20405 0.20405 0.20405 120
Apr 08 2021 0.30 0.05 20.0% 0.232 0.30 0.202 47,382
Apr 07 2021 0.25 0.00 +0.00% 0.32 0.32 0.25 0
Apr 07 2021 0.25 -0.035 -12.28% 0.32 0.32 0.25 730
Apr 06 2021 0.285 -0.03995 -12.29% 0.285 0.285 0.285 260
Apr 05 2021 0.32495 0.07495 29.98% 0.4199 0.4199 0.2511 5,646
Apr 02 2021 0.25 0.00 +0.00% 0.232 0.4299 0.232 0
Apr 01 2021 0.25 0.0179 7.71% 0.232 0.4299 0.232 2,384
Mar 31 2021 0.2321 0.00 +0.00% 0.232 0.2321 0.232 0
Mar 31 2021 0.2321 -0.0009 -0.39% 0.232 0.2321 0.232 807
Mar 30 2021 0.233 -0.033 -12.41% 0.2321 0.485 0.2321 4,173
Mar 29 2021 0.266 -0.03405 -11.35% 0.266 0.266 0.266 500
Mar 26 2021 0.30005 0.00 0.0% 0.30005 0.30005 0.30005 0
Mar 25 2021 0.30005 0.00005 0.02% 0.232 0.33 0.232 4,365
Mar 24 2021 0.30 0.00 +0.00% 0.495 0.495 0.241 0
Mar 24 2021 0.30 -0.14625 -32.77% 0.495 0.495 0.241 5,288
Mar 23 2021 0.44625 0.08625 23.96% 0.5175 0.5175 0.44625 1,968
Mar 22 2021 0.36 0.00 +0.00% 0.42 0.545 0.36 0
Mar 22 2021 0.36 -0.06 -14.29% 0.42 0.545 0.36 4,938
Mar 19 2021 0.42 0.07 20.0% 0.35 0.42 0.212 9,341
Mar 18 2021 0.35 0.00 0.0% 0.35 0.35 0.35 1,077
Mar 17 2021 0.35 0.00 +0.00% 0.45 0.45 0.35 0
Mar 17 2021 0.35 -0.10 -22.22% 0.45 0.45 0.35 1,121
Mar 16 2021 0.45 0.00 +0.00% 0.45 0.45 0.45 0
Mar 16 2021 0.45 0.00 0.0% 0.45 0.45 0.45 270
Mar 15 2021 0.45 0.098 27.84% 0.67 0.67 0.45 1,120
Mar 12 2021 0.352 -0.119 -25.27% 0.471 0.5665 0.352 10,746
Mar 11 2021 0.471 -0.079 -14.36% 0.56 0.665 0.471 2,778
Mar 10 2021 0.55 -0.01 -1.79% 0.47 0.55 0.47 1,162
Mar 09 2021 0.56 0.00 +0.00% 0.56 0.56 0.481 0
Mar 09 2021 0.56 0.02 3.7% 0.56 0.56 0.481 2,518
Mar 08 2021 0.54 0.07 14.89% 0.56 0.56 0.54 2,562
Mar 05 2021 0.47 0.00 +0.00% 0.51 0.51 0.47 0
Mar 05 2021 0.47 -0.045 -8.74% 0.51 0.51 0.47 300
Mar 04 2021 0.515 0.00 +0.00% 0.35 0.563 0.35 0
Mar 04 2021 0.515 0.045 9.57% 0.35 0.563 0.35 3,323
Mar 03 2021 0.47 -0.258 -35.44% 0.47 0.5665 0.47 8,570
Mar 02 2021 0.728 0.248 51.67% 0.441 0.728 0.352 11,896
Mar 01 2021 0.48 0.00 +0.00% 0.678 0.678 0.46815 0
Mar 01 2021 0.48 -0.196 -28.99% 0.678 0.678 0.46815 3,775
Feb 26 2021 0.676 0.00 +0.00% 0.799 0.799 0.46375 0
Feb 26 2021 0.676 -0.002 -0.29% 0.799 0.799 0.46375 3,573
Feb 25 2021 0.678 0.03 4.63% 0.648 0.678 0.46725 4,304
Feb 24 2021 0.648 0.00 +0.00% 0.57 0.648 0.395 0
Feb 24 2021 0.648 0.048 8.0% 0.57 0.648 0.395 24,508
Feb 23 2021 0.60 0.00 +0.00% 0.54 0.60 0.352 0
Feb 23 2021 0.60 0.01 1.69% 0.54 0.60 0.352 8,828
Feb 22 2021 0.59 0.08 15.69% 0.51 0.68 0.51 9,523
Feb 19 2021 0.51 0.01 2.0% 0.55 0.56 0.50275 16,123
Feb 18 2021 0.50 0.00 +0.00% 0.52 0.68 0.50 0
Feb 18 2021 0.50 -0.20 -28.57% 0.52 0.68 0.50 35,500
Feb 17 2021 0.70 -0.09 -11.39% 0.84 0.84 0.35 25,977
Feb 16 2021 0.79 0.00 +0.00% 0.70 0.79 0.609 0
Feb 16 2021 0.79 0.24 43.64% 0.70 0.79 0.609 25,251
Feb 15 2021 0.55 0.00 +0.00% 0.55 0.70 0.55 0
Feb 12 2021 0.55 0.05 10.0% 0.55 0.70 0.55 6,568
Feb 11 2021 0.50 0.00 +0.00% 0.75 0.75 0.45 0
Feb 11 2021 0.50 0.08 19.05% 0.75 0.75 0.45 32,384
Feb 10 2021 0.42 0.1525 57.01% 0.498 0.7988 0.251 79,789
Feb 09 2021 0.2675 0.00 +0.00% 0.424 0.424 0.195 0
Feb 09 2021 0.2675 0.0075 2.88% 0.424 0.424 0.195 12,158
Feb 08 2021 0.26 0.00 +0.00% 0.26 0.274 0.20 0
Feb 08 2021 0.26 -0.015 -5.45% 0.26 0.274 0.20 20,116


Your Recent History
USOTC
CBDG
THC Farmac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.